日本触媒の株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2017/09/22 | 8,090 | 8,120 | 7,930 | 8,040 | -90 | -1.1% | 175,600 |
| 2017/09/21 | 8,170 | 8,180 | 8,120 | 8,130 | -30 | -0.4% | 116,900 |
| 2017/09/20 | 8,220 | 8,220 | 8,110 | 8,160 | -30 | -0.4% | 114,200 |
| 2017/09/19 | 8,140 | 8,240 | 8,110 | 8,190 | +120 | +1.5% | 125,600 |
| 2017/09/15 | 8,030 | 8,110 | 8,020 | 8,070 | -20 | -0.2% | 179,400 |
| 2017/09/14 | 8,090 | 8,140 | 8,030 | 8,090 | +60 | +0.7% | 133,000 |
| 2017/09/13 | 8,020 | 8,080 | 8,020 | 8,030 | +60 | +0.8% | 111,900 |
| 2017/09/12 | 7,970 | 8,030 | 7,930 | 7,970 | +70 | +0.9% | 148,200 |
| 2017/09/11 | 7,870 | 7,960 | 7,860 | 7,900 | +110 | +1.4% | 130,000 |
| 2017/09/08 | 7,780 | 7,860 | 7,770 | 7,790 | -80 | -1% | 129,500 |
| 2017/09/07 | 7,770 | 7,890 | 7,750 | 7,870 | +250 | +3.3% | 227,500 |
| 2017/09/06 | 7,500 | 7,620 | 7,480 | 7,620 | +50 | +0.7% | 93,800 |
| 2017/09/05 | 7,650 | 7,700 | 7,550 | 7,570 | -110 | -1.4% | 157,000 |
| 2017/09/04 | 7,670 | 7,750 | 7,660 | 7,680 | -90 | -1.2% | 105,300 |
| 2017/09/01 | 7,900 | 7,900 | 7,750 | 7,770 | -70 | -0.9% | 129,300 |
| 2017/08/31 | 7,880 | 7,980 | 7,830 | 7,840 | +180 | +2.3% | 256,400 |
| 2017/08/30 | 7,610 | 7,690 | 7,580 | 7,660 | +50 | +0.7% | 117,100 |
| 2017/08/29 | 7,550 | 7,650 | 7,520 | 7,610 | -70 | -0.9% | 113,700 |
| 2017/08/28 | 7,620 | 7,700 | 7,550 | 7,680 | +210 | +2.8% | 197,100 |
| 2017/08/25 | 7,470 | 7,490 | 7,400 | 7,470 | +20 | +0.3% | 116,100 |
| 2017/08/24 | 7,420 | 7,460 | 7,390 | 7,450 | +30 | +0.4% | 87,000 |
| 2017/08/23 | 7,480 | 7,490 | 7,400 | 7,420 | -30 | -0.4% | 102,300 |
| 2017/08/22 | 7,440 | 7,510 | 7,430 | 7,450 | +10 | +0.1% | 157,400 |
| 2017/08/21 | 7,470 | 7,480 | 7,430 | 7,440 | -20 | -0.3% | 66,900 |
| 2017/08/18 | 7,540 | 7,550 | 7,430 | 7,460 | -170 | -2.2% | 103,500 |
| 2017/08/17 | 7,500 | 7,640 | 7,440 | 7,630 | +140 | +1.9% | 168,200 |
| 2017/08/16 | 7,380 | 7,510 | 7,380 | 7,490 | +190 | +2.6% | 141,400 |
| 2017/08/15 | 7,310 | 7,340 | 7,290 | 7,300 | +10 | +0.1% | 112,100 |
| 2017/08/14 | 7,270 | 7,350 | 7,260 | 7,290 | -130 | -1.8% | 169,300 |
| 2017/08/10 | 7,470 | 7,530 | 7,340 | 7,420 | -20 | -0.3% | 166,300 |
| 2017/08/09 | 7,530 | 7,530 | 7,410 | 7,440 | -130 | -1.7% | 201,800 |
| 2017/08/08 | 7,710 | 7,710 | 7,480 | 7,570 | -160 | -2.1% | 185,500 |
| 2017/08/07 | 7,750 | 7,770 | 7,670 | 7,730 | +10 | +0.1% | 179,000 |
| 2017/08/04 | 7,500 | 7,740 | 7,500 | 7,720 | +370 | +5% | 407,800 |
| 2017/08/03 | 7,230 | 7,350 | 7,230 | 7,350 | +70 | +1% | 178,200 |
| 2017/08/02 | 7,340 | 7,340 | 7,280 | 7,280 | -20 | -0.3% | 100,200 |
| 2017/08/01 | 7,250 | 7,320 | 7,250 | 7,300 | +70 | +1% | 102,900 |
| 2017/07/31 | 7,210 | 7,260 | 7,180 | 7,230 | ±0 | ±0% | 139,800 |
| 2017/07/28 | 7,200 | 7,240 | 7,170 | 7,230 | ±0 | ±0% | 128,400 |
| 2017/07/27 | 7,220 | 7,290 | 7,180 | 7,230 | +10 | +0.1% | 129,000 |
| 2017/07/26 | 7,230 | 7,260 | 7,180 | 7,220 | +10 | +0.1% | 170,000 |
| 2017/07/25 | 7,250 | 7,260 | 7,210 | 7,210 | -10 | -0.1% | 103,200 |
| 2017/07/24 | 7,220 | 7,240 | 7,170 | 7,220 | -10 | -0.1% | 121,900 |
| 2017/07/21 | 7,210 | 7,270 | 7,200 | 7,230 | ±0 | ±0% | 148,100 |
| 2017/07/20 | 7,230 | 7,240 | 7,200 | 7,230 | +40 | +0.6% | 135,100 |
| 2017/07/19 | 7,230 | 7,280 | 7,190 | 7,190 | -70 | -1% | 111,500 |
| 2017/07/18 | 7,320 | 7,320 | 7,210 | 7,260 | -90 | -1.2% | 100,600 |
| 2017/07/14 | 7,230 | 7,360 | 7,230 | 7,350 | +100 | +1.4% | 95,600 |
| 2017/07/13 | 7,290 | 7,300 | 7,230 | 7,250 | -30 | -0.4% | 44,800 |
| 2017/07/12 | 7,280 | 7,300 | 7,240 | 7,280 | -70 | -1% | 65,900 |
1751～
1800
件表示中 / 3586件
類似銘柄と比較する
現在ご覧いただいている「日触媒」と類似性の高い銘柄をピックアップ。投資家が注目しているデータで比較できるようになっています。銘柄選びの参考情報としてご活用ください。
| 銘柄名 | 最低購入代金 | 売上高 成長率 |
経常 増益率 |
配当 利回り |
PER | PBR | 直近のチャート | 特色 |
|---|---|---|---|---|---|---|---|---|
| 日触媒 | 187,900円 | +5.9% | +46.1% | 5.75% | 17.25倍 | 0.75倍 |
|
触媒から出発しアクリル酸で世界２位級、高吸水性樹脂は世界首位。電池電解質、化粧品材料も |
| ＤＩＣ | 324,400円 | +5.9% | +279.8% | 3.08% | 19.20倍 | 0.75倍 |
|
インキ世界首位。樹脂、電子材料等へ展開。液晶材料に続き機能性顔料、高機能インキなど伸ばす |
| ＡＤＥＫＡ | 284,400円 | +6.6% | +9.6% | 3.41% | 11.81倍 | 1.00倍 |
|
車向け樹脂添加剤や半導体の高誘電材料に強み。パン用加工油脂も。傘下に日本農薬。下期偏重 |
| ＵＢＥ | 245,000円 | +8.9% | +1.8% | 4.49% | 8.06倍 | 0.60倍 |
|
ナイロン樹脂やポリイミド等の化学品製造が主事業。２２年度にセメント事業を持分会社へ移行 |
| 太陽ＨＤ | 413,500円 | +12.3% | +21.9% | 1.93% | 15.98倍 | 2.18倍 |
|
プリント配線板の保護膜や半導体実装に用いる絶縁材インキで世界首位。医薬品事業も展開 |
市場注目の銘柄
チャート関連のコラム
